Price History - ENZO

Kembali ke Company
Ticker: ENZO
Company: PT Morenzo Abadi Perkasa Tbk
Date Open High Low Close Volume Value
06-Oct-2025 34.00 37.00 34.00 37.00 3,125,300 0
03-Oct-2025 36.00 36.00 36.00 36.00 3,547,200 0
02-Oct-2025 33.00 36.00 33.00 36.00 1,772,200 0
01-Oct-2025 37.00 37.00 34.00 34.00 3,286,100 0
30-Sep-2025 34.00 36.00 34.00 36.00 5,186,700 0
29-Sep-2025 38.00 38.00 37.00 37.00 1,654,500 0
26-Sep-2025 40.00 40.00 39.00 40.00 1,376,900 0
25-Sep-2025 40.00 40.00 39.00 40.00 1,869,000 0
24-Sep-2025 43.00 43.00 40.00 42.00 2,948,900 0
23-Sep-2025 43.00 43.00 43.00 43.00 2,085,500 0
22-Sep-2025 43.00 43.00 43.00 43.00 11,716,800 0
19-Sep-2025 48.00 48.00 47.00 47.00 1,122,400 0
18-Sep-2025 48.00 48.00 48.00 48.00 16,083,200 0
17-Sep-2025 45.00 45.00 44.00 44.00 11,899,900 0
16-Sep-2025 41.00 41.00 41.00 41.00 1,422,500 0
15-Sep-2025 42.00 44.00 42.00 43.00 2,034,500 0
12-Sep-2025 39.00 40.00 39.00 40.00 588,400 0
11-Sep-2025 39.00 39.00 38.00 39.00 1,241,600 0
10-Sep-2025 36.00 38.00 36.00 36.00 111,700 0
09-Sep-2025 37.00 37.00 36.00 36.00 495,500 0
08-Sep-2025 40.00 40.00 37.00 37.00 530,600 0
04-Sep-2025 40.00 40.00 37.00 40.00 223,100 0
03-Sep-2025 37.00 41.00 37.00 40.00 343,600 0
02-Sep-2025 37.00 38.00 37.00 38.00 397,200 0
01-Sep-2025 37.00 38.00 36.00 38.00 343,000 0
29-Aug-2025 37.00 37.00 37.00 37.00 970,500 0
28-Aug-2025 37.00 37.00 37.00 37.00 852,700 0
27-Aug-2025 37.00 38.00 36.00 37.00 281,600 0
26-Aug-2025 36.00 37.00 36.00 37.00 4,239,500 0
25-Aug-2025 38.00 38.00 36.00 36.00 77,800 0
22-Aug-2025 36.00 38.00 36.00 38.00 29,500 0
21-Aug-2025 39.00 39.00 37.00 38.00 93,300 0
20-Aug-2025 37.00 38.00 37.00 38.00 143,700 0
19-Aug-2025 37.00 37.00 35.00 37.00 337,300 0
15-Aug-2025 38.00 38.00 36.00 37.00 150,800 0
14-Aug-2025 36.00 36.00 36.00 36.00 272,000 0
13-Aug-2025 34.00 34.00 33.00 33.00 164,700 0
12-Aug-2025 34.00 34.00 34.00 34.00 14,600 0
11-Aug-2025 32.00 35.00 32.00 34.00 68,900 0
08-Aug-2025 33.00 34.00 33.00 34.00 12,100 0
07-Aug-2025 34.00 34.00 33.00 34.00 12,600 0
06-Aug-2025 34.00 34.00 34.00 34.00 332,300 0
05-Aug-2025 34.00 34.00 33.00 34.00 25,800 0
04-Aug-2025 36.00 36.00 35.00 35.00 414,100 0
01-Aug-2025 36.00 36.00 36.00 36.00 301,600 0
31-Jul-2025 36.00 36.00 36.00 36.00 182,000 0
30-Jul-2025 31.00 33.00 31.00 33.00 109,000 0
29-Jul-2025 33.00 33.00 33.00 33.00 2,500 0
28-Jul-2025 31.00 33.00 28.00 33.00 3,700 0
25-Jul-2025 31.00 31.00 31.00 31.00 22,700 0
24-Jul-2025 31.00 31.00 31.00 31.00 49,000 0
23-Jul-2025 28.00 33.00 28.00 32.00 2,500 0
22-Jul-2025 31.00 31.00 31.00 31.00 5,500 0
21-Jul-2025 31.00 31.00 31.00 31.00 13,500 0
18-Jul-2025 31.00 31.00 31.00 31.00 101,100 0
17-Jul-2025 30.00 31.00 30.00 31.00 30,300 0
16-Jul-2025 31.00 33.00 31.00 31.00 13,600 0
15-Jul-2025 34.00 34.00 31.00 31.00 239,400 0
14-Jul-2025 31.00 34.00 31.00 34.00 31,100 0
11-Jul-2025 32.00 32.00 32.00 32.00 30,100 0
10-Jul-2025 33.00 33.00 30.00 32.00 5,600 0
09-Jul-2025 33.00 33.00 33.00 33.00 90,800 0
08-Jul-2025 33.00 33.00 33.00 33.00 2,300 0
07-Jul-2025 33.00 33.00 33.00 33.00 7,300 0
04-Jul-2025 33.00 33.00 33.00 33.00 21,700 0
03-Jul-2025 32.00 35.00 32.00 35.00 82,400 0
02-Jul-2025 32.00 32.00 32.00 32.00 0 0
01-Jul-2025 32.00 32.00 32.00 32.00 69,900 0
30-Jun-2025 33.00 33.00 33.00 33.00 900 0
26-Jun-2025 36.00 36.00 33.00 33.00 24,500 0
25-Jun-2025 36.00 36.00 36.00 36.00 2,500 0
24-Jun-2025 38.00 38.00 38.00 38.00 5,200 0
23-Jun-2025 38.00 38.00 38.00 38.00 16,700 0
20-Jun-2025 38.00 38.00 38.00 38.00 4,900 0
19-Jun-2025 38.00 38.00 37.00 38.00 24,900 0
18-Jun-2025 38.00 38.00 35.00 38.00 6,600 0
17-Jun-2025 38.00 38.00 38.00 38.00 5,800 0
16-Jun-2025 39.00 39.00 38.00 38.00 26,300 0
13-Jun-2025 39.00 39.00 38.00 39.00 51,400 0
12-Jun-2025 39.00 39.00 39.00 39.00 1,000 0
11-Jun-2025 40.00 40.00 39.00 39.00 700 0
10-Jun-2025 38.00 38.00 38.00 38.00 7,200 0
05-Jun-2025 37.00 38.00 37.00 38.00 58,900 0
04-Jun-2025 38.00 40.00 38.00 38.00 7,600 0
03-Jun-2025 38.00 38.00 38.00 38.00 500 0
02-Jun-2025 36.00 39.00 36.00 38.00 157,800 0
28-May-2025 36.00 36.00 36.00 36.00 63,500 0
27-May-2025 36.00 36.00 36.00 36.00 255,400 0
26-May-2025 34.00 36.00 34.00 36.00 184,600 0
23-May-2025 39.00 39.00 36.00 36.00 44,600 0
22-May-2025 40.00 40.00 40.00 40.00 1,100 0
21-May-2025 40.00 40.00 40.00 40.00 2,200 0
20-May-2025 40.00 40.00 40.00 40.00 914,500 0
19-May-2025 41.00 41.00 40.00 40.00 517,600 0
16-May-2025 38.00 38.00 38.00 38.00 683,700 0
15-May-2025 33.00 35.00 33.00 35.00 422,900 0
14-May-2025 33.00 33.00 33.00 33.00 416,400 0
09-May-2025 33.00 33.00 33.00 33.00 282,900 0
08-May-2025 33.00 33.00 33.00 33.00 304,100 0
07-May-2025 35.00 35.00 35.00 35.00 279,600 0